Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

JMP Group Inc (NY: JMP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 6.220 6.220 5.875 5.924 309,431 -0.34(-5.50%)
Oct 29, 2009 5.896 6.269 5.896 6.269 67,971 +0.41(+6.96%)
Oct 28, 2009 5.938 6.100 5.840 5.861 48,725 -0.08(-1.30%)
Oct 27, 2009 5.945 6.086 5.812 5.938 29,161 +0.01(+0.24%)
Oct 26, 2009 6.593 6.600 5.882 5.924 94,365 -0.69(-10.43%)
Oct 23, 2009 6.747 6.747 6.508 6.614 42,790 -0.32(-4.57%)
Oct 22, 2009 6.881 6.944 6.583 6.930 49,022 +0.04(+0.61%)
Oct 21, 2009 7.247 7.381 6.860 6.888 39,852 -0.32(-4.49%)
Oct 20, 2009 7.134 7.317 7.134 7.212 30,295 -0.14(-1.91%)
Oct 19, 2009 7.071 7.528 6.987 7.353 37,513 +0.31(+4.40%)
Oct 16, 2009 6.952 7.134 6.937 7.043 59,039 +0.08(+1.21%)
Oct 15, 2009 6.881 7.127 6.670 6.959 191,714 +0.04(+0.61%)
Oct 14, 2009 6.902 7.015 6.797 6.916 45,907 +0.08(+1.24%)
Oct 13, 2009 6.755 7.092 6.656 6.832 38,942 +0.07(+1.04%)
Oct 12, 2009 6.818 6.860 6.670 6.762 22,598 +0.01(+0.21%)
Oct 09, 2009 6.881 6.881 6.712 6.747 31,394 -0.11(-1.64%)
Oct 08, 2009 6.966 6.966 6.818 6.860 32,315 -0.09(-1.32%)
Oct 07, 2009 6.930 6.966 6.853 6.952 35,150 +0.01(+0.10%)
Oct 06, 2009 6.881 7.008 6.846 6.944 32,319 +0.11(+1.54%)
Oct 05, 2009 6.614 6.923 6.614 6.839 26,056 +0.23(+3.40%)
Oct 02, 2009 6.565 6.874 6.417 6.614 30,827 +0.05(+0.75%)
Oct 01, 2009 6.804 6.804 6.515 6.565 26,441 -0.23(-3.42%)
Sep 30, 2009 6.790 6.916 6.579 6.797 45,696 +0.02(+0.31%)
Sep 29, 2009 6.881 7.156 6.466 6.776 76,420 -0.09(-1.33%)
Sep 28, 2009 6.607 7.345 6.515 6.867 66,386 +0.32(+4.83%)
Sep 25, 2009 7.015 7.015 6.473 6.550 146,952 -0.43(-6.15%)
Sep 24, 2009 7.697 7.697 6.916 6.980 76,713 -0.72(-9.41%)
Sep 23, 2009 7.303 7.852 7.163 7.704 622,570 +0.40(+5.49%)
Sep 22, 2009 7.191 7.395 7.184 7.303 33,239 +0.18(+2.47%)
Sep 21, 2009 7.458 7.458 6.966 7.127 26,795 -0.34(-4.61%)
Sep 18, 2009 7.317 7.472 7.149 7.472 117,361 +0.15(+2.12%)
Sep 17, 2009 7.331 7.395 7.149 7.317 27,714 +0.07(+0.97%)
Sep 16, 2009 7.303 7.451 7.149 7.247 82,539 -0.02(-0.29%)
Sep 15, 2009 7.353 7.465 7.057 7.268 97,237 -0.12(-1.62%)
Sep 14, 2009 7.303 7.423 6.888 7.388 116,108 +0.08(+1.06%)
Sep 11, 2009 7.479 7.585 7.261 7.310 62,943 -0.18(-2.35%)
Sep 10, 2009 7.219 7.613 7.191 7.486 90,309 +0.31(+4.31%)
Sep 09, 2009 6.740 7.268 6.691 7.177 58,951 +0.43(+6.36%)
Sep 08, 2009 7.071 7.254 6.712 6.747 42,759 -0.27(-3.91%)
Sep 04, 2009 6.740 7.036 6.480 7.022 65,145 +0.29(+4.28%)
Sep 03, 2009 6.755 6.755 6.487 6.733 28,507 +0.01(+0.21%)
Sep 02, 2009 6.755 6.818 6.621 6.719 30,443 -0.04(-0.52%)
Sep 01, 2009 7.170 7.367 6.740 6.755 36,044 -0.46(-6.34%)
Aug 31, 2009 7.233 7.381 7.106 7.212 64,744 -0.03(-0.39%)
Aug 28, 2009 7.395 7.521 7.198 7.240 43,969 -0.15(-2.09%)
Aug 27, 2009 7.521 7.521 7.099 7.395 46,312 -0.13(-1.68%)
Aug 26, 2009 7.648 7.648 7.424 7.521 82,286 -0.11(-1.47%)
Aug 25, 2009 7.592 7.669 7.528 7.634 75,763 +0.12(+1.59%)
Aug 24, 2009 7.599 7.704 7.430 7.514 82,689 -0.05(-0.65%)
Aug 21, 2009 7.353 7.571 7.353 7.564 110,148 +0.27(+3.66%)
Aug 20, 2009 7.317 7.317 7.226 7.296 23,956 +0.00(+0.00%)
Aug 19, 2009 7.240 7.367 7.092 7.296 150,819 +0.04(+0.48%)
Aug 18, 2009 6.994 7.331 6.946 7.261 73,612 +0.30(+4.35%)
Aug 17, 2009 6.909 7.022 6.705 6.959 57,153 -0.07(-1.00%)
Aug 14, 2009 7.043 7.064 6.902 7.029 56,010 -0.01(-0.10%)
Aug 13, 2009 7.170 7.177 6.944 7.036 298,278 -0.10(-1.38%)
Aug 12, 2009 7.099 7.381 7.068 7.134 373,384 +0.06(+0.80%)
Aug 11, 2009 7.177 7.177 6.902 7.078 57,612 -0.10(-1.37%)
Aug 10, 2009 7.043 7.367 6.874 7.177 115,963 +0.08(+1.09%)
Aug 07, 2009 6.909 7.177 6.797 7.099 290,350 +0.28(+4.13%)
Aug 06, 2009 6.670 6.966 6.559 6.818 161,577 +0.61(+9.86%)
Aug 05, 2009 6.248 6.276 6.093 6.206 46,478 -0.06(-0.90%)
Aug 04, 2009 6.156 6.262 6.079 6.262 52,098 +0.10(+1.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.